Indicators

CONSUMER DISC (NY: XLY )

178.70 +0.91 (+0.51%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	164.88	166.35	159.67	159.98	9,588,817	-8.56(-5.08%)
Apr 28, 2022	167.42	170.25	163.24	168.55	7,119,208	+3.39(+2.05%)
Apr 27, 2022	166.19	168.68	164.13	165.16	12,778,777	+0.02(+0.01%)
Apr 26, 2022	172.65	172.92	165.07	165.14	14,862,530	-8.80(-5.06%)
Apr 25, 2022	171.18	174.09	170.16	173.94	13,138,524	+1.25(+0.72%)
Apr 22, 2022	176.42	177.07	172.52	172.69	11,355,654	-4.11(-2.32%)
Apr 21, 2022	183.41	184.54	176.24	176.80	11,935,652	-1.73(-0.97%)
Apr 20, 2022	181.21	181.69	178.24	178.53	7,063,957	-2.33(-1.29%)
Apr 19, 2022	175.86	181.11	175.71	180.85	8,892,809	+5.10(+2.90%)
Apr 18, 2022	174.65	176.77	173.96	175.76	7,832,092	+0.53(+0.30%)
Apr 14, 2022	177.38	178.36	175.10	175.23	9,081,229	-2.48(-1.40%)
Apr 13, 2022	173.05	178.02	172.87	177.71	8,562,362	+4.31(+2.49%)
Apr 12, 2022	175.43	177.26	172.71	173.40	11,859,712	+0.38(+0.22%)
Apr 11, 2022	173.64	176.35	172.83	173.02	9,464,081	-3.27(-1.86%)
Apr 08, 2022	176.84	178.41	175.71	176.29	9,465,860	-1.64(-0.92%)
Apr 07, 2022	176.64	178.89	174.25	177.93	11,473,254	+0.90(+0.51%)
Apr 06, 2022	179.19	179.19	175.38	177.03	14,174,305	-4.64(-2.55%)
Apr 05, 2022	185.08	186.03	181.13	181.66	8,256,722	-4.36(-2.34%)
Apr 04, 2022	182.01	186.08	180.80	186.02	7,851,540	+4.09(+2.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.